股票概览
56.69
-4.74%
-2.82
59.46
开盘价
60.19
最高价
56.18
最低价
142,942
成交量
数据更新至: 2025-02-28
技术指标
58.60
MA5 (5日均线)
57.69
MA10 (10日均线)
N/A
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2025-02-28 | 59.46 | 60.19 | 56.18 | 56.69 | -4.74% | 142,942 | 826,567,272 |
| 2025-02-27 | 59.76 | 61.3 | 58.11 | 59.51 | -0.77% | 147,892 | 880,872,714 |
| 2025-02-26 | 58.1 | 60.12 | 58 | 59.97 | +4.21% | 142,424 | 843,267,266 |
| 2025-02-25 | 58.11 | 58.87 | 57.29 | 57.55 | -2.93% | 116,272 | 675,247,225 |
| 2025-02-24 | 61.43 | 61.8 | 58.88 | 59.29 | -3.73% | 148,765 | 892,656,719 |
| 2025-02-21 | 59.5 | 62.25 | 59.24 | 61.59 | +4.07% | 243,129 | 1,471,591,389 |
| 2025-02-20 | 54.64 | 60 | 54.5 | 59.18 | +8.97% | 303,925 | 1,777,506,770 |
| 2025-02-19 | 53.42 | 54.78 | 52.7 | 54.31 | +1.59% | 115,638 | 623,619,749 |
| 2025-02-18 | 55 | 55.2 | 53.23 | 53.46 | -3.43% | 131,150 | 709,038,524 |
| 2025-02-17 | 57.39 | 57.44 | 54.97 | 55.36 | -0.65% | 198,860 | 1,120,994,536 |
| 2025-02-14 | 52.74 | 57.3 | 52.66 | 55.72 | +5.65% | 250,429 | 1,384,751,353 |
| 2025-02-13 | 53.28 | 54.14 | 52.71 | 52.74 | -1.05% | 99,606 | 532,112,168 |
| 2025-02-12 | 52.97 | 53.34 | 52.53 | 53.3 | +0.57% | 83,585 | 442,795,258 |
| 2025-02-11 | 54.68 | 54.68 | 52.96 | 53 | -3.07% | 125,941 | 672,687,762 |
| 2025-02-10 | 52 | 54.8 | 51.55 | 54.68 | +5.7% | 214,624 | 1,136,202,265 |
| 2025-02-07 | 50.56 | 52.63 | 50.28 | 51.73 | +2.88% | 210,562 | 1,092,363,826 |
| 2025-02-06 | 49.36 | 50.94 | 48.32 | 50.28 | +1.53% | 137,131 | 687,287,324 |
| 2025-02-05 | 48.99 | 49.74 | 48.42 | 49.52 | +1.06% | 86,651 | 427,204,098 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：